Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37070 | 37783 | 37065 | 37550 | 1,569,800 | +490.00(+1.32%) |
Dec 30, 2008 | 36864 | 37631 | 36638 | 37060 | 984,800 | +0.00(+0.00%) |
Dec 29, 2008 | 36864 | 37631 | 36638 | 37060 | 0 | +196.00(+0.53%) |
Dec 27, 2008 | 36470 | 37136 | 36334 | 36864 | 508,600 | +0.00(+0.00%) |
Dec 26, 2008 | 36470 | 37136 | 36334 | 36864 | 0 | +393.20(+1.08%) |
Dec 25, 2008 | 36471 | 36471 | 36471 | 36471 | 0 | -0.20(-0.00%) |
Dec 24, 2008 | 37617 | 38005 | 36452 | 36471 | 860,000 | -1148.00(-3.05%) |
Dec 23, 2008 | 39140 | 39452 | 37478 | 37619 | 1,275,600 | +0.00(+0.00%) |
Dec 22, 2008 | 39140 | 39452 | 37478 | 37619 | 0 | -1512.00(-3.86%) |
Dec 20, 2008 | 39535 | 39785 | 38728 | 39131 | 1,219,200 | -405.00(-1.02%) |
Dec 19, 2008 | 39947 | 40498 | 38995 | 39536 | 1,696,200 | -411.00(-1.03%) |
Dec 18, 2008 | 39993 | 40361 | 39121 | 39947 | 2,284,800 | -46.00(-0.12%) |
Dec 17, 2008 | 38324 | 39993 | 38324 | 39993 | 1,614,000 | +1673.00(+4.37%) |
Dec 16, 2008 | 39368 | 39735 | 38320 | 38320 | 1,631,600 | +0.00(+0.00%) |
Dec 15, 2008 | 39368 | 39735 | 38320 | 38320 | 0 | -1054.00(-2.68%) |
Dec 13, 2008 | 38517 | 39374 | 37014 | 39374 | 1,692,800 | +855.00(+2.22%) |
Dec 12, 2008 | 39009 | 39880 | 38515 | 38519 | 1,952,400 | -485.00(-1.24%) |
Dec 11, 2008 | 37972 | 39748 | 37972 | 39004 | 2,233,000 | +1036.00(+2.73%) |
Dec 10, 2008 | 38285 | 38863 | 37653 | 37968 | 2,011,600 | -317.00(-0.83%) |
Dec 09, 2008 | 35347 | 38426 | 35347 | 38285 | 2,422,400 | +0.00(+0.00%) |
Dec 08, 2008 | 35347 | 38426 | 35347 | 38285 | 0 | +2938.00(+8.31%) |
Dec 06, 2008 | 35125 | 35435 | 34013 | 35347 | 1,929,800 | +219.00(+0.62%) |
Dec 05, 2008 | 35311 | 35944 | 35128 | 35128 | 1,264,800 | -169.00(-0.48%) |
Dec 04, 2008 | 35001 | 35476 | 33798 | 35297 | 2,237,800 | +296.00(+0.85%) |
Dec 03, 2008 | 34743 | 35734 | 34743 | 35001 | 1,596,400 | +260.00(+0.75%) |
Dec 02, 2008 | 36596 | 36596 | 34396 | 34741 | 1,458,800 | +0.00(+0.00%) |
Dec 01, 2008 | 36596 | 36596 | 34396 | 34741 | 0 | -1855.00(-5.07%) |
Nov 29, 2008 | 36216 | 37217 | 35944 | 36596 | 1,547,400 | +383.00(+1.06%) |
Nov 28, 2008 | 36470 | 36817 | 36114 | 36213 | 878,600 | -257.00(-0.70%) |
Nov 27, 2008 | 34814 | 36877 | 34319 | 36470 | 2,075,200 | +1657.00(+4.76%) |
Nov 26, 2008 | 34189 | 35532 | 33620 | 34813 | 1,712,200 | +624.00(+1.83%) |
Nov 25, 2008 | 31255 | 34382 | 31255 | 34189 | 1,995,600 | +0.00(+0.00%) |
Nov 24, 2008 | 31255 | 34382 | 31255 | 34189 | 0 | +2938.00(+9.40%) |
Nov 22, 2008 | 33403 | 33403 | 31081 | 31251 | 1,894,800 | +0.00(+0.00%) |
Nov 21, 2008 | 33403 | 33403 | 31081 | 31251 | 0 | -2154.00(-6.45%) |
Nov 20, 2008 | 34098 | 34786 | 33275 | 33405 | 1,567,200 | -690.00(-2.02%) |
Nov 19, 2008 | 35698 | 35698 | 33882 | 34095 | 1,750,800 | -1622.00(-4.54%) |
Nov 18, 2008 | 35777 | 36373 | 34427 | 35717 | 1,393,600 | +0.00(+0.00%) |
Nov 17, 2008 | 35777 | 36373 | 34427 | 35717 | 0 | -72.00(-0.20%) |
Nov 15, 2008 | 36003 | 36697 | 35016 | 35789 | 1,628,600 | -204.00(-0.57%) |
Nov 14, 2008 | 34374 | 36244 | 33645 | 35993 | 1,890,000 | +1619.00(+4.71%) |
Nov 13, 2008 | 37261 | 37261 | 34221 | 34374 | 2,413,400 | -2888.00(-7.75%) |
Nov 12, 2008 | 36775 | 37629 | 35499 | 37262 | 1,536,400 | +486.00(+1.32%) |
Nov 11, 2008 | 36672 | 38725 | 36298 | 36776 | 1,467,000 | +0.00(+0.00%) |
Nov 10, 2008 | 36672 | 38725 | 36298 | 36776 | 0 | +111.00(+0.30%) |
Nov 08, 2008 | 36362 | 37716 | 36297 | 36665 | 1,764,400 | +303.00(+0.83%) |
Nov 07, 2008 | 37786 | 37786 | 35387 | 36362 | 1,999,000 | -1424.00(-3.77%) |
Nov 06, 2008 | 40245 | 40245 | 37711 | 37786 | 2,127,800 | -2469.00(-6.13%) |
Nov 05, 2008 | 38256 | 41003 | 38256 | 40255 | 2,134,200 | +2006.00(+5.24%) |
Nov 04, 2008 | 37261 | 38545 | 36938 | 38249 | 1,676,800 | +0.00(+0.00%) |
Nov 03, 2008 | 37261 | 38545 | 36938 | 38249 | 0 | +992.00(+2.66%) |
Oct 31, 2008 | 37447 | 37945 | 35858 | 37257 | 2,002,000 | -192.00(-0.51%) |
Oct 30, 2008 | 34852 | 37590 | 34852 | 37449 | 2,485,800 | +2604.00(+7.47%) |
Oct 29, 2008 | 33387 | 35766 | 33387 | 34845 | 2,184,800 | +1458.00(+4.37%) |
Oct 28, 2008 | 29438 | 33387 | 29438 | 33387 | 2,342,000 | +3952.00(+13.43%) |
Oct 27, 2008 | 31480 | 31480 | 29435 | 29435 | 1,696,200 | -2047.00(-6.50%) |
Oct 24, 2008 | 33809 | 33809 | 30788 | 31482 | 2,251,800 | -2336.00(-6.91%) |
Oct 23, 2008 | 35069 | 35777 | 32706 | 33818 | 1,962,800 | -1252.00(-3.57%) |
Oct 22, 2008 | 39043 | 39043 | 35028 | 35070 | 1,647,800 | -3973.00(-10.18%) |
Oct 21, 2008 | 39440 | 39980 | 38083 | 39043 | 1,533,600 | -398.00(-1.01%) |
Oct 20, 2008 | 36401 | 39453 | 36401 | 39441 | 1,549,600 | +3042.00(+8.36%) |
Oct 17, 2008 | 36440 | 38342 | 35834 | 36399 | 1,849,400 | -43.00(-0.12%) |
Oct 16, 2008 | 36835 | 37394 | 33752 | 36442 | 2,284,000 | -391.00(-1.06%) |
Oct 15, 2008 | 41567 | 41567 | 35411 | 36833 | 2,147,000 | -4736.00(-11.39%) |
Oct 14, 2008 | 40833 | 43753 | 40218 | 41569 | 2,264,400 | +740.00(+1.81%) |
Oct 13, 2008 | 35609 | 40829 | 35609 | 40829 | 1,974,000 | +5219.00(+14.66%) |
Oct 10, 2008 | 37079 | 37079 | 33238 | 35610 | 2,444,600 | -1470.00(-3.96%) |
Oct 09, 2008 | 38594 | 40479 | 36832 | 37080 | 2,180,800 | -1514.00(-3.92%) |
Oct 08, 2008 | 40137 | 40439 | 37597 | 38594 | 2,832,800 | -1546.00(-3.85%) |
Oct 07, 2008 | 42104 | 43167 | 39583 | 40140 | 1,969,600 | -1961.00(-4.66%) |
Oct 06, 2008 | 44502 | 44502 | 37617 | 42101 | 2,075,600 | -2416.00(-5.43%) |
Oct 03, 2008 | 46155 | 48075 | 44158 | 44517 | 1,577,200 | -1628.00(-3.53%) |
Oct 02, 2008 | 49805 | 49805 | 45113 | 46145 | 1,684,200 | -3654.00(-7.34%) |